Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cypress Semiconductor
(NQ:
CY
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
16.83
17.03
16.68
16.85
5,667,246
+0.01(+0.06%)
Apr 29, 2019
16.97
17.08
16.66
16.84
6,118,536
-0.13(-0.75%)
Apr 26, 2019
16.30
17.03
16.01
16.97
12,341,701
+1.10(+6.92%)
Apr 25, 2019
16.22
16.24
15.79
15.87
6,120,149
-0.39(-2.41%)
Apr 24, 2019
15.99
16.46
15.96
16.26
5,627,649
+0.33(+2.09%)
Apr 23, 2019
15.80
16.05
15.76
15.93
3,365,932
+0.09(+0.56%)
Apr 22, 2019
15.98
15.98
15.83
15.84
1,848,095
-0.18(-1.10%)
Apr 18, 2019
16.15
16.19
15.96
16.02
3,172,607
-0.15(-0.91%)
Apr 17, 2019
16.25
16.35
15.99
16.17
4,565,153
+0.01(+0.06%)
Apr 16, 2019
15.92
16.17
15.89
16.16
3,054,720
+0.31(+1.98%)
Apr 15, 2019
15.79
15.96
15.65
15.84
3,200,579
+0.06(+0.37%)
Apr 12, 2019
15.80
15.87
15.71
15.78
3,165,573
+0.22(+1.39%)
Apr 11, 2019
15.61
15.73
15.51
15.57
1,611,085
+0.01(+0.06%)
Apr 10, 2019
15.45
15.63
15.37
15.56
2,333,201
+0.06(+0.38%)
Apr 09, 2019
15.66
15.70
15.46
15.50
2,736,527
-0.26(-1.68%)
Apr 08, 2019
15.60
15.77
15.57
15.76
2,477,348
+0.07(+0.44%)
Apr 05, 2019
15.62
15.74
15.49
15.70
4,030,107
+0.17(+1.07%)
Apr 04, 2019
15.43
15.60
15.36
15.53
3,166,289
+0.03(+0.19%)
Apr 03, 2019
15.38
15.67
15.31
15.50
6,326,873
+0.40(+2.66%)
Apr 02, 2019
15.14
15.18
15.01
15.10
2,693,948
-0.04(-0.26%)
Apr 01, 2019
14.85
15.15
14.76
15.14
3,952,207
+0.50(+3.42%)
Mar 29, 2019
14.57
14.71
14.53
14.64
2,709,810
+0.22(+1.50%)
Mar 28, 2019
14.42
14.65
14.31
14.42
3,209,637
-0.02(-0.14%)
Mar 27, 2019
14.63
14.72
14.29
14.44
4,034,115
-0.17(-1.14%)
Mar 26, 2019
14.57
14.71
14.43
14.61
2,964,246
+0.16(+1.08%)
Mar 25, 2019
14.48
14.60
14.27
14.45
4,019,908
-0.10(-0.67%)
Mar 22, 2019
15.04
15.04
14.55
14.55
5,014,288
-0.56(-3.74%)
Mar 21, 2019
14.72
15.25
14.72
15.11
3,722,328
+0.46(+3.12%)
Mar 20, 2019
14.87
14.92
14.55
14.66
2,454,374
-0.21(-1.44%)
Mar 19, 2019
14.85
14.99
14.81
14.87
2,605,866
+0.10(+0.66%)
Mar 18, 2019
14.94
14.95
14.67
14.77
2,694,250
-0.17(-1.11%)
Mar 15, 2019
14.83
15.07
14.79
14.94
6,336,124
+0.24(+1.66%)
Mar 14, 2019
14.85
14.92
14.67
14.69
3,224,668
-0.07(-0.46%)
Mar 13, 2019
14.78
15.00
14.71
14.76
5,113,457
+0.07(+0.46%)
Mar 12, 2019
14.74
14.87
14.59
14.69
3,597,375
-0.04(-0.26%)
Mar 11, 2019
14.56
14.80
14.48
14.73
2,275,496
+0.31(+2.16%)
Mar 08, 2019
14.14
14.49
14.04
14.42
2,628,370
+0.03(+0.20%)
Mar 07, 2019
14.60
14.64
14.31
14.39
4,657,926
-0.26(-1.79%)
Mar 06, 2019
14.89
14.95
14.66
14.66
2,251,349
-0.24(-1.63%)
Mar 05, 2019
15.00
15.06
14.88
14.90
2,234,828
-0.12(-0.78%)
Mar 04, 2019
15.24
15.26
14.81
15.02
3,341,086
-0.14(-0.90%)
Mar 01, 2019
15.18
15.22
14.86
15.15
4,443,943
+0.13(+0.84%)
Feb 28, 2019
14.95
15.14
14.86
15.03
2,703,947
-0.03(-0.19%)
Feb 27, 2019
15.12
15.14
14.85
15.05
2,728,503
-0.13(-0.83%)
Feb 26, 2019
15.26
15.34
15.16
15.18
2,883,322
-0.15(-0.95%)
Feb 25, 2019
15.47
15.51
15.28
15.33
4,789,788
+0.06(+0.38%)
Feb 22, 2019
15.25
15.38
15.21
15.27
3,412,209
+0.13(+0.84%)
Feb 21, 2019
15.26
15.34
15.09
15.14
2,666,362
-0.13(-0.83%)
Feb 20, 2019
15.17
15.33
15.12
15.27
2,602,857
+0.15(+0.97%)
Feb 19, 2019
15.19
15.27
15.11
15.12
3,286,360
-0.17(-1.08%)
Feb 15, 2019
15.40
15.43
15.23
15.29
2,948,355
-0.03(-0.19%)
Feb 14, 2019
15.16
15.38
15.14
15.32
4,801,497
+0.07(+0.45%)
Feb 13, 2019
15.22
15.30
15.05
15.25
4,186,728
+0.06(+0.39%)
Feb 12, 2019
14.74
15.22
14.71
15.19
7,963,580
+0.62(+4.28%)
Feb 11, 2019
14.54
14.69
14.44
14.57
4,093,158
+0.14(+0.94%)
Feb 08, 2019
14.31
14.50
14.15
14.43
4,280,049
-0.08(-0.54%)
Feb 07, 2019
14.64
14.79
14.43
14.51
4,935,381
-0.32(-2.17%)
Feb 06, 2019
14.61
15.05
14.58
14.83
7,964,992
+0.39(+2.70%)
Feb 05, 2019
14.28
14.56
14.22
14.44
4,736,953
+0.17(+1.16%)
Feb 04, 2019
14.35
14.36
14.10
14.28
5,192,612
-0.13(-0.88%)
Feb 01, 2019
14.20
14.88
14.17
14.40
12,553,024
+0.90(+6.63%)
Jan 31, 2019
13.68
13.83
13.42
13.51
9,221,315
-0.18(-1.35%)
Jan 30, 2019
13.50
13.71
13.30
13.69
3,962,584
+0.38(+2.85%)
Jan 29, 2019
13.53
13.60
13.29
13.31
3,175,162
-0.23(-1.73%)
Jan 28, 2019
13.23
13.64
13.17
13.55
3,425,035
-0.09(-0.64%)
Jan 25, 2019
13.22
13.68
13.02
13.63
4,786,725
+0.53(+4.01%)
Jan 24, 2019
12.62
13.27
12.59
13.11
6,503,386
+0.70(+5.65%)
Jan 23, 2019
12.52
12.64
12.29
12.41
3,804,827
-0.02(-0.16%)
Jan 22, 2019
12.81
12.84
12.33
12.43
3,877,917
-0.52(-3.99%)
Jan 18, 2019
12.72
13.13
12.66
12.94
4,123,856
+0.36(+2.86%)
Jan 17, 2019
12.60
12.66
12.35
12.58
5,612,900
-0.13(-1.00%)
Jan 16, 2019
12.77
12.93
12.71
12.71
2,359,969
-0.01(-0.08%)
Jan 15, 2019
12.62
12.81
12.60
12.72
3,320,988
+0.16(+1.24%)
Jan 14, 2019
12.75
12.85
12.48
12.56
4,415,819
-0.37(-2.86%)
Jan 11, 2019
12.73
13.22
12.69
12.93
7,073,649
+0.11(+0.84%)
Jan 10, 2019
12.71
12.97
12.63
12.82
8,487,494
+0.02(+0.15%)
Jan 09, 2019
12.49
12.96
12.46
12.81
9,030,116
+0.41(+3.30%)
Jan 08, 2019
12.60
12.66
12.19
12.40
5,214,271
-0.11(-0.86%)
Jan 07, 2019
12.40
12.66
12.29
12.50
5,007,433
+0.19(+1.50%)
Jan 04, 2019
12.00
12.40
11.99
12.32
4,431,518
+0.52(+4.37%)
Jan 03, 2019
12.16
12.26
11.79
11.80
3,727,149
-0.72(-5.75%)
Jan 02, 2019
12.17
12.65
12.14
12.52
3,222,588
+0.14(+1.10%)
Dec 31, 2018
12.40
12.46
12.18
12.39
2,893,107
+0.07(+0.55%)
Dec 28, 2018
12.31
12.52
12.25
12.32
3,265,566
+0.03(+0.24%)
Dec 27, 2018
12.05
12.30
11.87
12.29
4,006,819
+0.06(+0.48%)
Dec 26, 2018
11.70
12.24
11.55
12.23
3,586,016
+0.70(+6.08%)
Dec 24, 2018
11.67
11.87
11.53
11.53
3,148,004
-0.20(-1.73%)
Dec 21, 2018
11.93
12.08
11.67
11.73
8,916,669
-0.14(-1.22%)
Dec 20, 2018
12.02
12.18
11.68
11.88
5,509,235
-0.14(-1.20%)
Dec 19, 2018
12.41
12.55
11.95
12.02
5,592,516
-0.49(-3.93%)
Dec 18, 2018
12.18
12.68
12.17
12.51
5,106,241
+0.45(+3.76%)
Dec 17, 2018
12.27
12.60
11.99
12.06
5,535,989
-0.23(-1.88%)
Dec 14, 2018
12.30
12.68
12.27
12.29
4,963,758
-0.17(-1.39%)
Dec 13, 2018
12.78
12.82
12.46
12.47
3,119,338
-0.23(-1.82%)
Dec 12, 2018
12.85
12.96
12.59
12.70
5,084,820
+0.12(+0.92%)
Dec 11, 2018
12.78
13.08
12.56
12.58
4,374,408
-0.02(-0.15%)
Dec 10, 2018
12.46
12.71
12.35
12.60
4,788,233
+0.11(+0.85%)
Dec 07, 2018
12.92
13.14
12.37
12.49
6,086,439
-0.41(-3.14%)
Dec 06, 2018
12.73
13.02
12.59
12.90
7,292,246
-0.36(-2.69%)
Dec 04, 2018
13.62
13.69
13.24
13.26
6,841,388
-0.43(-3.17%)
Dec 03, 2018
13.71
13.92
13.55
13.69
5,291,001
+0.28(+2.09%)
Nov 30, 2018
13.30
13.45
13.18
13.41
4,345,620
+0.06(+0.43%)
Nov 29, 2018
13.38
13.51
13.23
13.35
2,948,693
-0.12(-0.86%)
Nov 28, 2018
13.31
13.49
13.07
13.47
4,314,963
+0.24(+1.82%)
Nov 27, 2018
13.19
13.43
13.09
13.23
2,627,610
-0.07(-0.51%)
Nov 26, 2018
13.31
13.32
13.14
13.30
3,801,108
+0.17(+1.32%)
Nov 23, 2018
13.10
13.32
13.05
13.12
1,444,394
-0.09(-0.66%)
Nov 21, 2018
13.21
13.21
13.21
0
+0.33(+2.55%)
Nov 20, 2018
12.64
13.18
12.56
12.88
5,785,546
-0.14(-1.04%)
Nov 19, 2018
13.41
13.50
12.98
13.02
6,078,045
-0.49(-3.64%)
Nov 16, 2018
12.74
13.61
12.74
13.51
9,000,517
+0.40(+3.02%)
Nov 15, 2018
12.49
13.19
12.46
13.11
5,301,081
+0.55(+4.38%)
Nov 14, 2018
12.61
12.73
12.41
12.56
3,322,066
+0.17(+1.40%)
Nov 13, 2018
12.40
12.66
12.31
12.39
4,071,086
+0.14(+1.10%)
Nov 12, 2018
12.55
12.64
12.16
12.25
4,085,316
-0.50(-3.93%)
Nov 09, 2018
12.91
12.93
12.61
12.76
2,590,706
-0.30(-2.29%)
Nov 08, 2018
12.96
13.17
12.95
13.05
3,592,352
-0.04(-0.29%)
Nov 07, 2018
13.12
13.23
12.92
13.09
4,057,749
+0.08(+0.59%)
Nov 06, 2018
12.85
13.13
12.78
13.02
5,458,768
+0.14(+1.12%)
Nov 05, 2018
13.02
13.04
12.58
12.87
4,663,591
-0.16(-1.26%)
Nov 02, 2018
13.38
13.38
12.85
13.03
5,342,269
-0.14(-1.03%)
Nov 01, 2018
12.58
13.36
12.52
13.17
8,045,427
+0.69(+5.49%)
Oct 31, 2018
12.45
12.59
12.21
12.48
7,798,538
+0.16(+1.33%)
Oct 30, 2018
11.93
12.33
11.84
12.32
7,403,781
+0.38(+3.15%)
Oct 29, 2018
12.19
12.29
11.75
11.94
9,655,332
+0.00(+0.00%)
Oct 26, 2018
11.56
12.14
11.39
11.94
10,289,341
+0.27(+2.31%)
Oct 25, 2018
11.48
11.92
11.45
11.67
11,461,062
+0.33(+2.89%)
Oct 24, 2018
12.39
12.47
11.34
11.35
12,787,098
-1.29(-10.23%)
Oct 23, 2018
12.39
12.80
12.20
12.64
6,834,371
-0.19(-1.50%)
Oct 22, 2018
12.82
12.89
12.69
12.83
3,298,188
+0.08(+0.61%)
Oct 19, 2018
13.05
13.20
12.75
12.76
6,252,063
-0.22(-1.71%)
Oct 18, 2018
13.31
13.33
12.88
12.98
4,993,004
-0.41(-3.10%)
Oct 17, 2018
13.46
13.53
13.18
13.39
3,835,516
+0.04(+0.29%)
Oct 16, 2018
13.12
13.36
12.96
13.35
5,780,761
+0.43(+3.36%)
Oct 15, 2018
12.97
13.06
12.77
12.92
4,355,080
-0.11(-0.82%)
Oct 12, 2018
13.25
13.27
12.76
13.03
6,047,883
+0.20(+1.58%)
Oct 11, 2018
12.64
13.17
12.62
12.82
6,104,478
+0.09(+0.68%)
Oct 10, 2018
13.00
13.14
12.72
12.74
8,562,427
-0.46(-3.51%)
Oct 09, 2018
13.11
13.24
13.04
13.20
4,196,983
+0.04(+0.29%)
Oct 08, 2018
13.13
13.33
13.01
13.16
5,302,210
-0.09(-0.66%)
Oct 05, 2018
13.70
13.88
13.13
13.25
8,846,397
-0.54(-3.92%)
Oct 04, 2018
14.05
14.06
13.61
13.79
5,655,439
-0.18(-1.31%)
Oct 03, 2018
14.00
14.09
13.85
13.97
5,895,830
+0.08(+0.56%)
Oct 02, 2018
13.76
14.07
13.76
13.89
4,638,085
+0.05(+0.35%)
Oct 01, 2018
14.05
14.31
13.83
13.85
6,130,599
-0.13(-0.97%)
Sep 28, 2018
13.85
14.07
13.67
13.98
5,937,812
+0.10(+0.69%)
Sep 27, 2018
13.91
14.07
13.80
13.88
6,182,007
+0.01(+0.07%)
Sep 26, 2018
13.94
14.14
13.86
13.87
6,229,856
-0.08(-0.55%)
Sep 25, 2018
14.42
14.55
13.80
13.95
16,009,576
-0.91(-6.12%)
Sep 24, 2018
14.46
14.89
14.12
14.86
9,137,415
-0.43(-2.82%)
Sep 21, 2018
15.42
15.50
15.28
15.29
6,574,493
-0.11(-0.75%)
Sep 20, 2018
15.22
15.46
15.14
15.41
5,253,661
+0.36(+2.42%)
Sep 19, 2018
15.00
15.16
14.94
15.04
4,374,050
+0.10(+0.64%)
Sep 18, 2018
14.55
15.03
14.54
14.95
4,236,471
+0.39(+2.70%)
Sep 17, 2018
14.90
14.94
14.53
14.55
5,954,412
-0.36(-2.44%)
Sep 14, 2018
14.99
15.08
14.77
14.92
6,461,182
+0.15(+1.04%)
Sep 13, 2018
14.83
15.02
14.60
14.77
5,683,034
+0.11(+0.72%)
Sep 12, 2018
14.75
14.88
14.27
14.66
9,662,189
-0.14(-0.97%)
Sep 11, 2018
15.17
15.18
14.73
14.80
6,432,138
-0.27(-1.78%)
Sep 10, 2018
15.21
15.28
14.98
15.07
5,569,805
+0.01(+0.06%)
Sep 07, 2018
15.56
15.75
15.05
15.06
9,338,842
-0.51(-3.26%)
Sep 06, 2018
16.23
16.29
15.53
15.57
6,450,756
-0.61(-3.79%)
Sep 05, 2018
16.69
16.69
16.16
16.18
5,961,865
-0.47(-2.82%)
Sep 04, 2018
16.35
16.67
16.20
16.65
8,815,419
+0.17(+1.05%)
Aug 31, 2018
16.48
16.48
16.48
0
+0.65(+4.11%)
Aug 30, 2018
15.96
16.06
15.82
15.83
3,752,967
-0.17(-1.08%)
Aug 29, 2018
16.38
16.39
15.99
16.00
7,134,112
-0.31(-1.88%)
Aug 28, 2018
16.35
16.42
16.14
16.31
4,900,252
+0.01(+0.06%)
Aug 27, 2018
16.05
16.42
15.90
16.30
7,798,238
+0.23(+1.43%)
Aug 24, 2018
16.00
16.16
16.00
16.07
2,941,885
+0.20(+1.27%)
Aug 23, 2018
15.97
16.13
15.86
15.87
5,226,420
-0.13(-0.84%)
Aug 22, 2018
15.80
16.06
15.70
16.00
3,284,233
+0.08(+0.48%)
Aug 21, 2018
15.65
16.08
15.62
15.92
4,418,514
+0.34(+2.21%)
Aug 20, 2018
15.43
15.62
15.24
15.58
4,175,973
+0.24(+1.56%)
Aug 17, 2018
15.15
15.40
14.94
15.34
6,051,908
+0.08(+0.50%)
Aug 16, 2018
15.41
15.56
15.22
15.26
4,704,150
-0.11(-0.69%)
Aug 15, 2018
15.48
15.57
15.09
15.37
6,308,689
-0.30(-1.89%)
Aug 14, 2018
16.05
16.11
15.61
15.67
7,287,541
-0.34(-2.09%)
Aug 13, 2018
16.02
16.20
15.78
16.00
6,077,644
+0.00(+0.00%)
Aug 10, 2018
16.59
16.61
15.92
16.00
9,184,489
-0.94(-5.54%)
Aug 09, 2018
16.80
17.11
16.80
16.94
3,958,210
-0.24(-1.39%)
Aug 08, 2018
17.14
17.20
17.07
17.18
2,598,284
+0.00(+0.00%)
Aug 07, 2018
17.24
17.31
17.16
17.18
3,860,361
+0.03(+0.17%)
Aug 06, 2018
16.80
17.17
16.80
17.15
2,418,349
+0.23(+1.36%)
Aug 03, 2018
17.04
17.10
16.81
16.92
4,063,499
-0.12(-0.73%)
Aug 02, 2018
16.76
17.16
16.69
17.04
4,961,604
+0.16(+0.96%)
Aug 01, 2018
17.31
17.32
16.85
16.88
5,432,284
-0.17(-1.01%)
Jul 31, 2018
16.75
17.26
16.73
17.05
6,454,150
+0.19(+1.14%)
Jul 30, 2018
17.31
17.34
16.73
16.86
7,892,371
-0.45(-2.60%)
Jul 27, 2018
16.96
17.80
16.85
17.31
19,300,732
+0.99(+6.04%)
Jul 26, 2018
15.99
16.35
15.98
16.33
6,551,387
+0.33(+2.03%)
Jul 25, 2018
16.23
15.67
16.00
5,945,782
-0.17(-1.07%)
Jul 24, 2018
16.70
16.09
16.17
6,328,423
-0.31(-1.86%)
Jul 23, 2018
16.22
16.50
15.98
16.48
3,848,481
+0.14(+0.88%)
Jul 20, 2018
16.41
16.49
16.30
16.34
2,880,375
-0.08(-0.47%)
Jul 19, 2018
16.24
16.42
16.09
16.41
3,124,098
+0.12(+0.76%)
Jul 18, 2018
16.17
16.33
16.14
16.29
4,114,522
+0.20(+1.25%)
Jul 17, 2018
15.69
16.12
15.69
16.09
4,176,346
+0.30(+1.88%)
Jul 16, 2018
15.86
15.94
15.74
15.79
3,151,652
-0.05(-0.30%)
Jul 13, 2018
15.70
15.84
3,552,574
+0.01(+0.06%)
Jul 12, 2018
15.63
15.85
15.52
15.83
3,482,960
+0.33(+2.10%)
Jul 11, 2018
15.73
15.92
15.47
15.50
4,319,769
-0.56(-3.52%)
Jul 10, 2018
15.62
16.09
15.62
16.07
4,430,044
+0.49(+3.13%)
Jul 09, 2018
15.52
15.65
15.36
15.58
4,197,784
+0.17(+1.12%)
Jul 06, 2018
15.21
15.40
15.05
15.41
3,058,558
+0.19(+1.26%)
Jul 05, 2018
14.97
15.23
14.88
15.22
6,655,326
+0.36(+2.45%)
Jul 03, 2018
14.85
14.85
14.85
0
-0.17(-1.15%)
Jul 02, 2018
14.75
15.06
14.62
15.02
3,957,272
+0.11(+0.71%)
Jun 29, 2018
15.24
15.30
14.89
14.92
5,031,117
-0.18(-1.21%)
Jun 28, 2018
15.07
15.24
14.81
15.10
6,936,993
-0.16(-1.07%)
Jun 27, 2018
15.87
15.92
15.26
15.26
4,533,158
-0.51(-3.22%)
Jun 26, 2018
15.70
15.87
15.53
15.77
4,561,048
+0.17(+1.10%)
Jun 25, 2018
16.11
16.12
15.39
15.60
6,841,224
-0.66(-4.04%)
Jun 22, 2018
16.51
16.55
16.20
16.26
8,829,781
-0.10(-0.58%)
Jun 21, 2018
16.82
16.88
16.30
16.35
3,767,378
-0.29(-1.77%)
Jun 20, 2018
16.59
16.73
16.42
16.65
4,108,985
+0.26(+1.57%)
Jun 19, 2018
16.45
16.57
16.11
16.39
5,526,487
-0.38(-2.27%)
Jun 18, 2018
16.67
16.85
16.63
16.77
4,536,744
-0.25(-1.45%)
Jun 15, 2018
17.03
16.53
17.02
10,635,733
+0.19(+1.13%)
Jun 14, 2018
16.74
16.95
16.69
16.83
4,900,184
+0.29(+1.73%)
Jun 13, 2018
16.55
16.83
16.53
16.54
6,976,328
+0.03(+0.17%)
Jun 12, 2018
16.30
16.66
16.26
16.51
4,873,396
+0.21(+1.28%)
Jun 11, 2018
16.26
16.48
16.24
16.30
3,991,697
+0.07(+0.41%)
Jun 08, 2018
15.93
16.27
15.84
16.24
5,316,749
+0.17(+1.07%)
Jun 07, 2018
16.16
16.22
15.89
16.07
3,562,771
-0.09(-0.53%)
Jun 06, 2018
16.15
16.15
3,057,797
+0.10(+0.65%)
Jun 05, 2018
16.08
16.19
15.97
16.05
3,272,538
+0.03(+0.18%)
Jun 04, 2018
15.93
16.06
15.81
16.02
3,171,150
+0.15(+0.96%)
Jun 01, 2018
15.75
15.89
15.60
15.87
4,050,051
+0.21(+1.34%)
May 31, 2018
15.80
15.89
15.60
15.66
3,945,654
-0.15(-0.96%)
May 30, 2018
15.79
15.93
15.69
15.81
3,710,807
+0.17(+1.09%)
May 29, 2018
15.65
15.91
15.50
15.64
3,189,987
-0.13(-0.84%)
May 25, 2018
15.77
15.77
15.77
0
+0.15(+0.97%)
May 24, 2018
15.59
15.78
15.50
15.62
3,175,611
-0.04(-0.24%)
May 23, 2018
15.57
15.67
15.40
15.66
3,445,762
+0.14(+0.92%)
May 22, 2018
15.48
15.67
15.45
15.51
4,357,138
+0.19(+1.24%)
May 21, 2018
15.41
15.50
15.18
15.32
3,776,258
+0.14(+0.94%)
May 18, 2018
15.31
15.43
15.09
15.18
6,674,955
-0.31(-2.03%)
May 17, 2018
15.61
15.68
15.33
15.49
5,006,574
-0.22(-1.39%)
May 16, 2018
15.52
15.76
15.45
15.71
4,853,436
+0.26(+1.66%)
May 15, 2018
15.45
15.53
15.36
15.46
2,913,947
-0.09(-0.55%)
May 14, 2018
15.57
15.85
15.49
15.54
4,435,815
+0.14(+0.93%)
May 11, 2018
15.51
15.67
15.31
15.40
3,030,887
-0.16(-1.04%)
May 10, 2018
15.36
15.58
15.33
15.56
4,191,465
+0.29(+1.87%)
May 09, 2018
14.93
15.34
14.91
15.28
5,453,355
+0.37(+2.49%)
May 08, 2018
14.83
15.01
14.77
14.91
4,639,096
+0.06(+0.38%)
May 07, 2018
14.74
14.99
14.68
14.85
5,164,187
+0.21(+1.43%)
May 04, 2018
14.24
14.74
14.15
14.64
5,175,271
+0.28(+1.92%)
May 03, 2018
14.09
14.42
13.97
14.36
6,898,914
+0.14(+1.00%)
May 02, 2018
14.20
14.41
14.12
14.22
6,728,135
+0.10(+0.67%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.